Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 68.53
-3.60 (-4.99%)
At close: Sep 30, 2025
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 72.13 | 73.00 | 66.26 | 68.53 | 68.53 | -4.99% | 106,288 |
| Sep 29, 2025 | 73.50 | 73.99 | 71.23 | 72.13 | 72.13 | 1.18% | 23,877 |
| Sep 26, 2025 | 72.70 | 73.50 | 70.62 | 71.29 | 71.29 | -1.07% | 4,438 |
| Sep 25, 2025 | 72.70 | 73.16 | 72.00 | 72.06 | 72.06 | 0.50% | 50,878 |
| Sep 24, 2025 | 71.00 | 73.00 | 71.00 | 71.70 | 71.70 | 0.28% | 36,047 |
| Sep 23, 2025 | 72.99 | 73.69 | 71.00 | 71.50 | 71.50 | 0.18% | 158,736 |
| Sep 22, 2025 | 67.75 | 72.40 | 67.00 | 71.37 | 71.37 | 6.49% | 185,053 |
| Sep 19, 2025 | 67.80 | 67.80 | 66.50 | 67.02 | 67.02 | -0.25% | 6,186 |
| Sep 18, 2025 | 67.99 | 67.99 | 66.10 | 67.19 | 67.19 | 0.28% | 5,130 |
| Sep 17, 2025 | 68.75 | 68.75 | 66.20 | 67.00 | 67.00 | 0.06% | 51,198 |
| Sep 16, 2025 | 66.30 | 68.80 | 66.30 | 66.96 | 66.96 | -0.06% | 68,779 |
| Sep 15, 2025 | 68.49 | 68.49 | 67.00 | 67.00 | 67.00 | -2.18% | 27,649 |
| Sep 12, 2025 | 67.50 | 68.94 | 67.50 | 68.49 | 68.49 | 0.29% | 3,348 |
| Sep 11, 2025 | 67.70 | 68.49 | 67.50 | 68.29 | 68.29 | 1.17% | 1,883 |
| Sep 10, 2025 | 68.00 | 68.50 | 66.00 | 67.50 | 67.50 | 0.36% | 11,245 |
| Sep 9, 2025 | 68.80 | 68.80 | 67.02 | 67.26 | 67.26 | -0.97% | 3,767 |
| Sep 8, 2025 | 66.50 | 68.15 | 66.08 | 67.92 | 67.92 | 1.25% | 6,139 |
| Sep 5, 2025 | 68.50 | 68.50 | 67.00 | 67.08 | 67.08 | -0.99% | 4,377 |
| Sep 4, 2025 | 68.89 | 68.90 | 67.00 | 67.75 | 67.75 | 0.43% | 12,591 |
| Sep 3, 2025 | 69.00 | 69.00 | 67.01 | 67.46 | 67.46 | -0.24% | 22,344 |
| Sep 2, 2025 | 65.99 | 69.00 | 65.06 | 67.62 | 67.62 | 3.24% | 69,861 |
| Sep 1, 2025 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.15% | 10,847 |
| Aug 29, 2025 | 65.85 | 65.85 | 63.22 | 65.40 | 65.40 | 0.77% | 7,749 |
| Aug 28, 2025 | 65.57 | 65.57 | 64.52 | 64.90 | 64.90 | -0.20% | 4,167 |
| Aug 27, 2025 | 65.27 | 66.00 | 65.01 | 65.03 | 65.03 | -1.47% | 3,210 |
| Aug 26, 2025 | 66.98 | 67.86 | 65.26 | 66.00 | 66.00 | -0.62% | 90,076 |
| Aug 25, 2025 | 66.03 | 68.90 | 66.00 | 66.41 | 66.41 | -0.76% | 55,178 |
| Aug 22, 2025 | 66.03 | 67.50 | 66.03 | 66.92 | 66.92 | 1.09% | 5,099 |
| Aug 21, 2025 | 67.00 | 67.99 | 66.15 | 66.20 | 66.20 | -1.74% | 12,620 |
| Aug 20, 2025 | 67.99 | 67.99 | 66.10 | 67.37 | 67.37 | -0.56% | 27,352 |
| Aug 19, 2025 | 68.89 | 68.89 | 67.47 | 67.75 | 67.75 | -0.66% | 11,782 |
| Aug 18, 2025 | 69.73 | 69.73 | 67.47 | 68.20 | 68.20 | 1.08% | 63,500 |
| Aug 15, 2025 | 66.00 | 69.77 | 66.00 | 67.47 | 67.47 | 2.23% | 82,869 |
| Aug 13, 2025 | 66.00 | 66.50 | 65.90 | 66.00 | 66.00 | -0.74% | 37,161 |
| Aug 12, 2025 | 66.00 | 67.99 | 66.00 | 66.49 | 66.49 | 0.74% | 36,653 |
| Aug 11, 2025 | 68.48 | 68.48 | 66.00 | 66.00 | 66.00 | -1.99% | 2,638 |
| Aug 8, 2025 | 65.00 | 67.49 | 65.00 | 67.34 | 67.34 | 1.42% | 2,408 |
| Aug 7, 2025 | 67.99 | 68.00 | 66.05 | 66.40 | 66.40 | -1.13% | 3,887 |
| Aug 6, 2025 | 68.99 | 68.99 | 66.00 | 67.16 | 67.16 | -0.50% | 14,400 |
| Aug 5, 2025 | 68.98 | 68.98 | 66.98 | 67.50 | 67.50 | -0.18% | 4,173 |
| Aug 4, 2025 | 66.50 | 67.90 | 66.50 | 67.62 | 67.62 | -0.32% | 6,553 |
| Aug 1, 2025 | 67.01 | 69.75 | 65.00 | 67.84 | 67.84 | 1.24% | 55,181 |
| Jul 31, 2025 | 67.50 | 68.00 | 63.20 | 67.01 | 67.01 | -1.21% | 9,029 |
| Jul 30, 2025 | 68.00 | 69.80 | 67.00 | 67.83 | 67.83 | -0.12% | 21,406 |
| Jul 29, 2025 | 75.00 | 75.00 | 67.00 | 67.91 | 67.91 | -1.57% | 154,502 |
| Jul 28, 2025 | 65.20 | 68.99 | 65.20 | 68.99 | 68.99 | 10.00% | 49,781 |
| Jul 25, 2025 | 57.89 | 62.72 | 57.89 | 62.72 | 62.72 | 10.00% | 135,609 |
| Jul 24, 2025 | 56.00 | 57.40 | 56.00 | 57.02 | 57.02 | 2.74% | 12,317 |
| Jul 23, 2025 | 55.11 | 56.99 | 55.02 | 55.50 | 55.50 | -0.89% | 2,355 |
| Jul 22, 2025 | 55.01 | 56.00 | 52.01 | 56.00 | 56.00 | 0.14% | 27,374 |